Cotação atual, histórico e gráfico do papel: BGWH39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BGWH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	0,33%	0,19	58,15	58,97	58,15	58,97	9K	3
19/04/2024	-0,62%	-0,36	57,96	58,08	57,96	58,08	116	2
18/04/2024	0,62%	0,36	58,32	58,32	58,32	58,32	3K	1
17/04/2024	-0,82%	-0,48	57,96	58,18	57,96	58,18	3K	2
16/04/2024	0,67%	0,39	58,44	58,25	58,25	58,44	4K	3
15/04/2024	1,52%	0,87	58,05	58,10	58,04	58,10	11K	4
12/04/2024	-1,19%	-0,69	57,18	57,87	57,18	57,87	34K	5
11/04/2024	0,43%	0,25	57,87	57,87	57,87	57,87	57	1
10/04/2024	0,88%	0,50	57,62	57,62	57,62	57,62	1M	1
09/04/2024	-0,94%	-0,54	57,12	57,50	57,12	57,50	12K	6
08/04/2024	-0,48%	-0,28	57,66	57,70	57,55	57,70	11K	7

05/04/2024	0,80%	0,46	57,94	57,63	57,63	57,94	2K	2
04/04/2024	-1,74%	-1,02	57,48	57,84	57,48	57,95	15K	7
03/04/2024	0,69%	0,40	58,50	58,50	58,50	58,50	292	1
02/04/2024	-0,75%	-0,44	58,10	58,08	58,08	58,10	464	3
01/04/2024	0,27%	0,16	58,54	59,16	58,54	59,16	22K	8
28/03/2024	1,57%	0,90	58,38	58,38	58,38	58,38	58	1
27/03/2024	0,70%	0,40	57,48	57,30	57,30	57,48	19K	5
26/03/2024	0,07%	0,04	57,08	57,04	57,03	57,08	6K	3
25/03/2024	-0,85%	-0,49	57,04	57,04	57,04	57,04	2K	1
22/03/2024	-0,10%	-0,06	57,53	57,34	57,34	57,53	3K	3
21/03/2024	0,23%	0,13	57,59	57,59	57,59	57,59	2K	1
20/03/2024	0,26%	0,15	57,46	57,46	57,46	57,46	57	1
19/03/2024	1,02%	0,58	57,31	57,31	57,31	57,31	1K	1
15/03/2024	0,00%	0,00	56,73	56,73	56,73	56,73	2K	1
14/03/2024	-0,09%	-0,05	56,73	56,73	56,73	56,73	226	1
12/03/2024	0,69%	0,39	56,78	57,04	56,78	57,04	2K	3
11/03/2024	-0,55%	-0,31	56,39	56,39	56,39	56,39	10K	3
08/03/2024	0,82%	0,46	56,70	56,70	56,70	56,70	2K	1
07/03/2024	0,05%	0,03	56,24	56,24	56,24	56,24	337	1
06/03/2024	0,04%	0,02	56,21	56,21	56,21	56,21	112	1
05/03/2024	0,21%	0,12	56,19	56,19	56,19	56,19	3K	1
04/03/2024	0,07%	0,04	56,07	56,13	56,01	56,13	9K	5
01/03/2024	0,57%	0,32	56,03	55,90	55,71	56,03	59K	17
29/02/2024	0,14%	0,08	55,71	55,78	55,71	55,92	32K	9
28/02/2024	0,00%	0,00	55,63	55,63	55,63	55,63	3K	1
27/02/2024	-0,66%	-0,37	55,63	56,00	55,63	56,00	557	3
26/02/2024	2,64%	1,44	56,00	54,56	54,56	56,04	2K	4
21/02/2024	0,94%	0,51	54,56	54,00	54,00	54,56	216K	6
19/02/2024	-2,60%	-1,44	54,05	54,05	54,05	54,05	324	1
16/02/2024	1,02%	0,56	55,49	55,29	55,29	55,49	110	2
15/02/2024	0,62%	0,34	54,93	55,04	54,93	55,04	6K	2
14/02/2024	-0,46%	-0,25	54,59	54,59	54,59	54,59	327	1
09/02/2024	-0,31%	-0,17	54,84	54,84	54,84	54,84	987	1
08/02/2024	0,47%	0,26	55,01	55,10	55,01	55,10	275	2
07/02/2024	0,55%	0,30	54,75	54,75	54,75	54,75	1K	1
06/02/2024	0,74%	0,40	54,45	54,45	54,45	54,45	54	1
01/02/2024	-0,39%	-0,21	54,05	54,05	54,05	54,05	108	1
31/01/2024	-0,71%	-0,39	54,26	54,35	54,26	54,38	152K	4
30/01/2024	1,05%	0,57	54,65	54,49	54,49	54,65	24K	10
29/01/2024	0,52%	0,28	54,08	53,82	53,82	54,08	6K	2
26/01/2024	0,15%	0,08	53,80	53,90	53,80	53,90	11K	3
25/01/2024	-0,32%	-0,17	53,72	53,68	53,68	53,72	11K	2
23/01/2024	-0,42%	-0,23	53,89	54,16	53,89	54,16	5K	3
22/01/2024	1,58%	0,84	54,12	53,80	53,80	54,12	4K	2
19/01/2024	0,24%	0,13	53,28	52,91	52,91	53,28	1M	2
18/01/2024	0,85%	0,45	53,15	53,15	53,15	53,15	2K	1
17/01/2024	0,55%	0,29	52,70	52,70	52,70	52,70	2K	1
16/01/2024	-1,11%	-0,59	52,41	52,75	52,41	52,75	5K	2
15/01/2024	0,93%	0,49	53,00	53,00	53,00	54,00	5K	9
09/01/2024	0,31%	0,16	52,51	52,51	52,51	52,51	52	1
08/01/2024	0,13%	0,07	52,35	52,78	52,35	52,78	3K	2
05/01/2024	-1,10%	-0,58	52,28	52,28	52,28	52,28	52	1
04/01/2024	0,02%	0,01	52,86	52,86	52,86	52,86	2K	2
03/01/2024	-0,06%	-0,03	52,85	52,85	52,85	52,85	24K	1
02/01/2024	0,92%	0,48	52,88	52,88	52,88	52,88	137K	1
28/12/2023	0,00%	0,00	52,40	52,40	52,40	52,40	3K	2
21/12/2023	-0,30%	-0,16	52,40	53,40	52,12	53,40	20K	7
19/12/2023	-1,33%	-0,71	52,56	52,56	52,56	52,56	5K	1
18/12/2023	0,66%	0,35	53,27	53,27	53,27	53,27	372	1
15/12/2023	0,90%	0,47	52,92	52,74	52,74	53,04	212K	3
13/12/2023	0,25%	0,13	52,45	52,19	52,19	52,48	5K	3
12/12/2023	0,79%	0,41	52,32	52,34	52,32	52,34	6K	2
11/12/2023	1,68%	0,86	51,91	51,91	51,91	51,91	986	1
07/12/2023	0,02%	0,01	51,05	51,05	51,05	51,05	5K	1
06/12/2023	-0,55%	-0,28	51,04	51,04	51,04	51,04	3K	1
05/12/2023	-0,75%	-0,39	51,32	51,32	51,32	51,32	102	1
04/12/2023	1,83%	0,93	51,71	51,49	51,49	51,71	669	2
01/12/2023	1,82%	0,91	50,78	50,78	50,78	50,78	1K	1
28/11/2023	-0,66%	-0,33	49,87	49,99	49,87	49,99	10K	2
27/11/2023	-0,55%	-0,28	50,20	50,20	50,20	50,20	100	1
24/11/2023	0,52%	0,26	50,48	47,35	47,35	50,48	162K	3
22/11/2023	0,36%	0,18	50,22	50,18	50,18	50,22	1K	2
21/11/2023	0,44%	0,22	50,04	49,80	49,80	50,04	88K	4
17/11/2023	0,75%	0,37	49,82	49,78	49,78	49,82	10K	2
16/11/2023	0,12%	0,06	49,45	49,45	49,45	49,45	494	1
14/11/2023	1,31%	0,64	49,39	48,80	48,80	49,39	10K	2
13/11/2023	0,31%	0,15	48,75	48,75	48,75	48,75	97	1
09/11/2023	-0,14%	-0,07	48,60	48,64	48,60	48,64	7K	2
08/11/2023	-0,08%	-0,04	48,67	49,00	48,54	49,00	4K	8
06/11/2023	-0,63%	-0,31	48,71	49,04	48,71	49,04	8K	4
03/11/2023	1,41%	0,68	49,02	48,73	48,73	49,02	24K	5
01/11/2023	-0,45%	-0,22	48,34	48,32	48,32	48,34	241	2
31/10/2023	0,33%	0,16	48,56	48,73	48,50	48,73	2M	6
30/10/2023	0,41%	0,20	48,40	47,62	47,62	48,40	10K	5
26/10/2023	-0,50%	-0,24	48,20	48,44	48,20	48,52	70K	5
25/10/2023	-0,41%	-0,20	48,44	48,48	48,44	48,48	4K	2
24/10/2023	0,56%	0,27	48,64	48,64	48,64	48,64	97	1
23/10/2023	-1,29%	-0,63	48,37	48,73	48,37	48,73	18K	2
20/10/2023	-1,74%	-0,87	49,00	49,50	49,00	49,50	12K	4
19/10/2023	-0,91%	-0,46	49,87	49,95	49,87	49,95	149	2
18/10/2023	0,16%	0,08	50,33	50,33	50,33	50,33	100	1
17/10/2023	-0,69%	-0,35	50,25	50,25	50,25	50,25	3K	1
16/10/2023	0,72%	0,36	50,60	50,70	50,60	50,70	6K	4
13/10/2023	0,14%	0,07	50,24	50,61	50,24	50,61	301	2
11/10/2023	0,00%	0,00	50,17	50,17	50,17	50,19	5K	3
10/10/2023	-0,95%	-0,48	50,17	50,59	50,17	50,59	9M	5
09/10/2023	-0,24%	-0,12	50,65	50,77	50,65	50,77	2K	4
06/10/2023	0,75%	0,38	50,77	50,64	50,64	50,77	101	2
05/10/2023	0,68%	0,34	50,39	50,39	50,39	50,39	50	1
04/10/2023	-0,04%	-0,02	50,05	50,20	49,94	50,20	5K	4
03/10/2023	0,91%	0,45	50,07	50,07	50,07	50,07	50	1
02/10/2023	-0,40%	-0,20	49,62	49,87	49,62	49,87	5K	2
29/09/2023	-0,38%	-0,19	49,82	49,98	49,82	50,08	22K	8
28/09/2023	-0,68%	-0,34	50,01	50,24	50,01	50,24	3M	6
27/09/2023	0,10%	0,05	50,35	49,85	49,85	50,35	28K	3
25/09/2023	0,64%	0,32	50,30	50,30	50,30	50,30	50	1
22/09/2023	-0,36%	-0,18	49,98	50,08	49,98	50,08	3K	3
21/09/2023	0,26%	0,13	50,16	50,16	50,16	50,16	367K	3
19/09/2023	-0,12%	-0,06	50,03	50,03	50,03	50,03	3K	1
18/09/2023	-1,80%	-0,92	50,09	50,07	50,07	50,09	29K	3
15/09/2023	0,22%	0,11	51,01	51,01	51,01	51,01	459	1
14/09/2023	0,20%	0,10	50,90	50,80	50,80	50,90	355	2
13/09/2023	0,00%	0,00	50,80	50,80	50,80	50,80	10K	1
11/09/2023	-1,05%	-0,54	50,80	51,00	50,80	51,00	671K	4
08/09/2023	0,31%	0,16	51,34	51,25	51,25	51,34	1K	2
06/09/2023	-1,14%	-0,59	51,18	51,24	51,18	51,24	8K	2
05/09/2023	-0,25%	-0,13	51,77	51,77	51,77	51,77	207	1
04/09/2023	-0,19%	-0,10	51,90	51,90	51,90	51,90	51	1
01/09/2023	0,70%	0,36	52,00	51,40	51,40	52,00	8K	3
31/08/2023	1,45%	0,74	51,64	51,80	51,64	51,80	17K	3
30/08/2023	0,89%	0,45	50,90	50,80	50,80	50,90	15K	2
29/08/2023	-0,49%	-0,25	50,45	50,45	50,45	50,45	100	1
28/08/2023	-	-	50,70	50,57	50,57	50,79	3K	3

Date,Open,High,Low,Close,Volume
22-Apr-24,58.97,58.97,58.15,58.15,8808
19-Apr-24,58.08,58.08,57.96,57.96,116
18-Apr-24,58.32,58.32,58.32,58.32,2566
17-Apr-24,58.18,58.18,57.96,57.96,3310
16-Apr-24,58.25,58.44,58.25,58.44,3704
15-Apr-24,58.10,58.10,58.04,58.05,11029
12-Apr-24,57.87,57.87,57.18,57.18,34490
11-Apr-24,57.87,57.87,57.87,57.87,57
10-Apr-24,57.62,57.62,57.62,57.62,1348308
09-Apr-24,57.50,57.50,57.12,57.12,11721
08-Apr-24,57.70,57.70,57.55,57.66,11178
05-Apr-24,57.63,57.94,57.63,57.94,2317
04-Apr-24,57.84,57.95,57.48,57.48,15049
03-Apr-24,58.50,58.50,58.50,58.50,292
02-Apr-24,58.08,58.10,58.08,58.10,464
01-Apr-24,59.16,59.16,58.54,58.54,21557
28-Mar-24,58.38,58.38,58.38,58.38,58
27-Mar-24,57.30,57.48,57.30,57.48,18769
26-Mar-24,57.04,57.08,57.03,57.08,5822
25-Mar-24,57.04,57.04,57.04,57.04,2281
22-Mar-24,57.34,57.53,57.34,57.53,3270
21-Mar-24,57.59,57.59,57.59,57.59,2303
20-Mar-24,57.46,57.46,57.46,57.46,57
19-Mar-24,57.31,57.31,57.31,57.31,1146
15-Mar-24,56.73,56.73,56.73,56.73,2042
14-Mar-24,56.73,56.73,56.73,56.73,226
12-Mar-24,57.04,57.04,56.78,56.78,1765
11-Mar-24,56.39,56.39,56.39,56.39,9924
08-Mar-24,56.70,56.70,56.70,56.70,2041
07-Mar-24,56.24,56.24,56.24,56.24,337
06-Mar-24,56.21,56.21,56.21,56.21,112
05-Mar-24,56.19,56.19,56.19,56.19,3427
04-Mar-24,56.13,56.13,56.01,56.07,8630
01-Mar-24,55.90,56.03,55.71,56.03,59026
29-Feb-24,55.78,55.92,55.71,55.71,31992
28-Feb-24,55.63,55.63,55.63,55.63,2781
27-Feb-24,56.00,56.00,55.63,55.63,557
26-Feb-24,54.56,56.04,54.56,56.00,2125
21-Feb-24,54.00,54.56,54.00,54.56,216163
19-Feb-24,54.05,54.05,54.05,54.05,324
16-Feb-24,55.29,55.49,55.29,55.49,110
15-Feb-24,55.04,55.04,54.93,54.93,6214
14-Feb-24,54.59,54.59,54.59,54.59,327
09-Feb-24,54.84,54.84,54.84,54.84,987
08-Feb-24,55.10,55.10,55.01,55.01,275
07-Feb-24,54.75,54.75,54.75,54.75,1368
06-Feb-24,54.45,54.45,54.45,54.45,54
01-Feb-24,54.05,54.05,54.05,54.05,108
31-Jan-24,54.35,54.38,54.26,54.26,152104
30-Jan-24,54.49,54.65,54.49,54.65,23639
29-Jan-24,53.82,54.08,53.82,54.08,6193
26-Jan-24,53.90,53.90,53.80,53.80,11210
25-Jan-24,53.68,53.72,53.68,53.72,10740
23-Jan-24,54.16,54.16,53.89,53.89,4812
22-Jan-24,53.80,54.12,53.80,54.12,4149
19-Jan-24,52.91,53.28,52.91,53.28,1040018
18-Jan-24,53.15,53.15,53.15,53.15,2019
17-Jan-24,52.70,52.70,52.70,52.70,1581
16-Jan-24,52.75,52.75,52.41,52.41,5327
15-Jan-24,53.00,54.00,53.00,53.00,4820
09-Jan-24,52.51,52.51,52.51,52.51,52
08-Jan-24,52.78,52.78,52.35,52.35,2848
05-Jan-24,52.28,52.28,52.28,52.28,52
04-Jan-24,52.86,52.86,52.86,52.86,1902
03-Jan-24,52.85,52.85,52.85,52.85,23782
02-Jan-24,52.88,52.88,52.88,52.88,137488
28-Dec-23,52.40,52.40,52.40,52.40,2620
21-Dec-23,53.40,53.40,52.12,52.40,19786
19-Dec-23,52.56,52.56,52.56,52.56,5256
18-Dec-23,53.27,53.27,53.27,53.27,372
15-Dec-23,52.74,53.04,52.74,52.92,211838
13-Dec-23,52.19,52.48,52.19,52.45,5349
12-Dec-23,52.34,52.34,52.32,52.32,6332
11-Dec-23,51.91,51.91,51.91,51.91,986
07-Dec-23,51.05,51.05,51.05,51.05,5105
06-Dec-23,51.04,51.04,51.04,51.04,3164
05-Dec-23,51.32,51.32,51.32,51.32,102
04-Dec-23,51.49,51.71,51.49,51.71,669
01-Dec-23,50.78,50.78,50.78,50.78,1218
28-Nov-23,49.99,49.99,49.87,49.87,9986
27-Nov-23,50.20,50.20,50.20,50.20,100
24-Nov-23,47.35,50.48,47.35,50.48,161583
22-Nov-23,50.18,50.22,50.18,50.22,1104
21-Nov-23,49.80,50.04,49.80,50.04,88247
17-Nov-23,49.78,49.82,49.78,49.82,9960
16-Nov-23,49.45,49.45,49.45,49.45,494
14-Nov-23,48.80,49.39,48.80,49.39,9809
13-Nov-23,48.75,48.75,48.75,48.75,97
09-Nov-23,48.64,48.64,48.60,48.60,7391
08-Nov-23,49.00,49.00,48.54,48.67,4235
06-Nov-23,49.04,49.04,48.71,48.71,7753
03-Nov-23,48.73,49.02,48.73,49.02,24485
01-Nov-23,48.32,48.34,48.32,48.34,241
31-Oct-23,48.73,48.73,48.50,48.56,2326777
30-Oct-23,47.62,48.40,47.62,48.40,10413
26-Oct-23,48.44,48.52,48.20,48.20,69949
25-Oct-23,48.48,48.48,48.44,48.44,3634
24-Oct-23,48.64,48.64,48.64,48.64,97
23-Oct-23,48.73,48.73,48.37,48.37,17515
20-Oct-23,49.50,49.50,49.00,49.00,12060
19-Oct-23,49.95,49.95,49.87,49.87,149
18-Oct-23,50.33,50.33,50.33,50.33,100
17-Oct-23,50.25,50.25,50.25,50.25,2512
16-Oct-23,50.70,50.70,50.60,50.60,6162
13-Oct-23,50.61,50.61,50.24,50.24,301
11-Oct-23,50.17,50.19,50.17,50.17,5017
10-Oct-23,50.59,50.59,50.17,50.17,9240290
09-Oct-23,50.77,50.77,50.65,50.65,2435
06-Oct-23,50.64,50.77,50.64,50.77,101
05-Oct-23,50.39,50.39,50.39,50.39,50
04-Oct-23,50.20,50.20,49.94,50.05,4851
03-Oct-23,50.07,50.07,50.07,50.07,50
02-Oct-23,49.87,49.87,49.62,49.62,5036
29-Sep-23,49.98,50.08,49.82,49.82,22090
28-Sep-23,50.24,50.24,50.01,50.01,2609846
27-Sep-23,49.85,50.35,49.85,50.35,27641
25-Sep-23,50.30,50.30,50.30,50.30,50
22-Sep-23,50.08,50.08,49.98,49.98,2953
21-Sep-23,50.16,50.16,50.16,50.16,367070
19-Sep-23,50.03,50.03,50.03,50.03,3001
18-Sep-23,50.07,50.09,50.07,50.09,29152
15-Sep-23,51.01,51.01,51.01,51.01,459
14-Sep-23,50.80,50.90,50.80,50.90,355
13-Sep-23,50.80,50.80,50.80,50.80,10160
11-Sep-23,51.00,51.00,50.80,50.80,671375
08-Sep-23,51.25,51.34,51.25,51.34,1232
06-Sep-23,51.24,51.24,51.18,51.18,8194
05-Sep-23,51.77,51.77,51.77,51.77,207
04-Sep-23,51.90,51.90,51.90,51.90,51
01-Sep-23,51.40,52.00,51.40,52.00,8008
31-Aug-23,51.80,51.80,51.64,51.64,17237
30-Aug-23,50.80,50.90,50.80,50.90,15240
29-Aug-23,50.45,50.45,50.45,50.45,100
28-Aug-23,50.57,50.79,50.57,50.70,3340

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BGWH39